Breaking News

International Business Machines (IBM)

Symbol	Exchange	Currency
IBM	NYSE	USD	Real-time
IBM	CBOE Canada	CAD	Real-time
IBM	Toronto	CAD	Real-time
IBM	Mexico	MXN	Delayed
1IBM	Milan	EUR	Real-time
IBM	Switzerland	CHF	Delayed
IBM	Xetra	EUR	Delayed
IBM	TradeGate	EUR	Delayed
IBM	Frankfurt	EUR	Delayed
IBMm	Buenos Aires	ARS	Delayed
IBMB34	B3	BRL	Delayed
IBM	Vienna	EUR	Real-time
IBM_KZ	KASE	USD	Delayed
IBMUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

222.67 -0.08 -0.04%

23:56:18 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,594,597
Bid/Ask: 0.00 / 0.00
Day's Range: 222.63 - 227.35

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IBM Option Chain

Get free option data for IBM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IBM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 15:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	93.05	96.65	0	130.00	0.25	0%	0	2.13	1
IBM Call 130.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|130.00C Delta0 Imp Vol0 Bid93.05 Gamma0 Theoretical0 Ask96.65 Theta0 Intrinsic Value93.12 Volume0 Vega0 Time Value-93.12 Open Interest1 Rho0 Delta / Theta0 IBM Put 130.00 Exp: May 22, 2026 Last: 0.25 Chg.: 0% SymbolIBM\|20260522\|130.00P Delta-0.0116 Imp Vol2.8247 Bid0 Gamma0.0005 Theoretical0.25 Ask2.13 Theta-0.2907 Intrinsic Value-93.12 Volume1 Vega0.0062 Time Value93.37 Open Interest3 Rho-0.0002 Delta / Theta0.0398
86.91	0%	89	91.65	0	135.00	0.01	0%	0	2.13	0
IBM Call 135.00 Exp: May 22, 2026 Last: 86.91 Chg.: 0% SymbolIBM\|20260522\|135.00C Delta0.9864 Imp Vol2.6987 Bid89 Gamma0.0006 Theoretical90.33 Ask91.65 Theta-0.3141 Intrinsic Value88.12 Volume0 Vega0.007 Time Value-1.21 Open Interest1 Rho0.0071 Delta / Theta-3.1403 IBM Put 135.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolIBM\|20260522\|135.00P Delta-0.0347 Imp Vol3.3916 Bid0 Gamma0.0011 Theoretical1.06 Ask2.13 Theta-0.8843 Intrinsic Value-88.12 Volume0 Vega0.0156 Time Value88.13 Open Interest11 Rho-0.0007 Delta / Theta0.0392
81.92	0%	83.25	86.7	0	140.00	0	0%	0	2.13	0
IBM Call 140.00 Exp: May 22, 2026 Last: 81.92 Chg.: 0% SymbolIBM\|20260522\|140.00C Delta0 Imp Vol0 Bid83.25 Gamma0 Theoretical0 Ask86.7 Theta0 Intrinsic Value83.12 Volume0 Vega0 Time Value-1.2 Open Interest1 Rho0 Delta / Theta0 IBM Put 140.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|140.00P Delta-0.0368 Imp Vol3.1851 Bid0 Gamma0.0012 Theoretical1.07 Ask2.13 Theta-0.8727 Intrinsic Value-83.12 Volume0 Vega0.0164 Time Value83.12 Open Interest2 Rho-0.0007 Delta / Theta0.0422
					223.12	Price @ May 19, 2026 15:46 GMT
3.29	17.5%	3.15	3.7	459	225.00	3.55	-37.83%	3.2	3.55	35
IBM Call 225.00 Exp: May 22, 2026 Last: 3.29 Chg.: 17.5% SymbolIBM\|20260522\|225.00C Delta0.5102 Imp Vol0.4005 Bid3.15 Gamma0.0488 Theoretical3.29 Ask3.7 Theta-0.5449 Intrinsic Value-1.88 Volume459 Vega0.0813 Time Value5.17 Open Interest1,209 Rho0.0092 Delta / Theta-0.9364 IBM Put 225.00 Exp: May 22, 2026 Last: 3.55 Chg.: -37.83% SymbolIBM\|20260522\|225.00P Delta-0.4893 Imp Vol0.4401 Bid3.2 Gamma0.0444 Theoretical3.55 Ask3.55 Theta-0.5945 Intrinsic Value1.88 Volume35 Vega0.0813 Time Value1.67 Open Interest727 Rho-0.0083 Delta / Theta0.8229
2.32	25.41%	2.09	2.62	501	227.50	4.4	-38.29%	4.45	5.25	7
IBM Call 227.50 Exp: May 22, 2026 Last: 2.32 Chg.: 25.41% SymbolIBM\|20260522\|227.50C Delta0.3946 Imp Vol0.4156 Bid2.09 Gamma0.0454 Theoretical2.32 Ask2.62 Theta-0.5454 Intrinsic Value-4.38 Volume501 Vega0.0785 Time Value6.7 Open Interest832 Rho0.0071 Delta / Theta-0.7235 IBM Put 227.50 Exp: May 22, 2026 Last: 4.4 Chg.: -38.29% SymbolIBM\|20260522\|227.50P Delta-0.6021 Imp Vol0.4274 Bid4.45 Gamma0.0443 Theoretical4.85 Ask5.25 Theta-0.5579 Intrinsic Value4.38 Volume7 Vega0.0787 Time Value0.02 Open Interest48 Rho-0.01 Delta / Theta1.0792
1.55	30.25%	1.41	1.75	2,363	230.00	6.1	-33.55%	5.9	7.2	100
IBM Call 230.00 Exp: May 22, 2026 Last: 1.55 Chg.: 30.25% SymbolIBM\|20260522\|230.00C Delta0.2919 Imp Vol0.4224 Bid1.41 Gamma0.0398 Theoretical1.55 Ask1.75 Theta-0.4942 Intrinsic Value-6.88 Volume2,363 Vega0.07 Time Value8.43 Open Interest1,570 Rho0.0053 Delta / Theta-0.5907 IBM Put 230.00 Exp: May 22, 2026 Last: 6.1 Chg.: -33.55% SymbolIBM\|20260522\|230.00P Delta-0.7384 Imp Vol0.3657 Bid5.9 Gamma0.0436 Theoretical6.1 Ask7.2 Theta-0.4013 Intrinsic Value6.88 Volume100 Vega0.0664 Time Value-0.78 Open Interest255 Rho-0.0117 Delta / Theta1.8401

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IBM Comments

Write your thoughts about International Business Machines

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,896.80	-44.72	-0.75%
Nikkei 225	60,550.59	-265.36	-0.44%
Shanghai	4,169.54	+38.01	+0.92%
US 500	7,345.9	-57.1	-0.77%
US Tech 100	28,692.6	-301.8	-1.04%
DAX	24,425.71	+178.13	+0.73%
Dollar Index	99.300	+0.195	+0.20%

Crude Oil WTI	103.85	-0.53	-0.51%
Brent Oil	110.95	-1.15	-1.03%
Natural Gas	3.076	+0.052	+1.72%
Gold	4,508.65	-49.35	-1.08%
Silver	74.710	-2.734	-3.53%
US Soybeans	1,212.75	-0.25	-0.02%
Copper	6.1843	-0.1312	-2.08%

Philippines 2Y	6.941	+0.282	+4.23%
Philippines 10Y	7.871	+0.390	+5.21%
Philippines 20Y	7.900	-0.003	-0.04%
U.S. 2Y	4.127	+0.037	+0.90%
U.S. 10Y	4.672	+0.048	+1.04%
U.S. 30Y	5.176	+0.029	+0.56%
Germany 10Y	3.1871	-0.0009	-0.03%

Alphabet C	383.57	-9.54	-2.43%
Villar Land Holdings	423.00	+19.00	+4.70%
Anheuser Busch ADR	81.46	+0.14	+0.17%
Booking	156.72	+1.65	+1.06%
Apple	297.31	-0.54	-0.18%
Alibaba ADR	135.48	+2.22	+1.66%
Tesla	396.39	-13.60	-3.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IBM	222.67	-0.08	-0.04%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	-3.15%	28.37M
Puregold Price Club	48.200	+3.32%	4.27M
Metropolitan Bank	63.80	-2.60%	3.55M
BDO Unibank	115.00	0.00%	2.24M
International Container	794.500	-0.69%	1.28M
Manila Electric	616.00	-3.14%	388.26K
SM Investments	598.00	-0.33%	320.03K

Name	Last	Chg. %	Vol.
Philtrust Bank	120.00	+33.33%	0.07K
Manulife Financial	2,596.00	+12.87%	0.05K
Kepwealth Property	1.43	+10.85%	1.00K
Philippine Realty	0.105	+7.14%	50.00K
ACE Enexor	3.850	+6.94%	1.00K
Now	0.510	+6.25%	6.15M
Union Bank	27.50	+5.77%	331.80K

Name	Last	Chg. %	Vol.
Suntrust Home	0.470	-16.07%	614.00K
Ferronoux Holdings	2.540	-11.81%	2.00K
Italpinas Dev	0.600	-10.45%	1.33M
Euro-Med Laboratories	1.060	-10.17%	42.00K
Anglo Philippine	0.940	-8.74%	3.99M
House of Investments	4.680	-8.24%	14.50K
Del Monte Pacific Pref	4.900	-6.67%	32.30K